Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mcewen Mining Inc (TSX: MUX )

14.01 -0.08 (-0.57%)
Streaming Delayed Price Updated: 11:28 AM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 2.430 2.460 2.370 2.390 183,409 -0.02(-0.83%)
Feb 27, 2019 2.520 2.530 2.400 2.410 220,845 -0.12(-4.74%)
Feb 26, 2019 2.630 2.640 2.520 2.530 360,309 -0.10(-3.80%)
Feb 25, 2019 2.600 2.690 2.600 2.630 228,575 -0.01(-0.38%)
Feb 22, 2019 2.620 2.690 2.620 2.640 320,575 +0.04(+1.54%)
Feb 21, 2019 2.530 2.630 2.500 2.600 327,109 +0.09(+3.59%)
Feb 20, 2019 2.590 2.620 2.510 2.510 444,401 -0.06(-2.33%)
Feb 19, 2019 2.550 2.610 2.530 2.570 519,275 +0.07(+2.80%)
Feb 15, 2019 2.500 2.500 2.500 0 +0.11(+4.60%)
Feb 14, 2019 2.330 2.400 2.330 2.390 134,224 +0.05(+2.14%)
Feb 13, 2019 2.360 2.400 2.330 2.340 144,383 -0.01(-0.43%)
Feb 12, 2019 2.380 2.380 2.310 2.350 96,679 -0.03(-1.26%)
Feb 11, 2019 2.360 2.410 2.340 2.380 100,790 +0.02(+0.85%)
Feb 08, 2019 2.340 2.400 2.330 2.360 78,407 +0.03(+1.29%)
Feb 07, 2019 2.360 2.400 2.330 2.330 84,010 -0.03(-1.27%)
Feb 06, 2019 2.350 2.420 2.350 2.360 119,212 -0.01(-0.42%)
Feb 05, 2019 2.330 2.370 2.330 2.370 80,227 +0.04(+1.72%)
Feb 04, 2019 2.310 2.370 2.280 2.330 95,701 -0.03(-1.27%)
Feb 01, 2019 2.340 2.400 2.320 2.360 344,376 -0.02(-0.84%)
Jan 31, 2019 2.410 2.410 2.340 2.380 149,687 +0.03(+1.28%)
Jan 30, 2019 2.410 2.410 2.310 2.350 328,935 -0.06(-2.49%)
Jan 29, 2019 2.330 2.420 2.310 2.410 291,765 +0.10(+4.33%)
Jan 28, 2019 2.360 2.370 2.300 2.310 125,079 +0.03(+1.32%)
Jan 25, 2019 2.200 2.310 2.200 2.280 221,285 +0.10(+4.59%)
Jan 24, 2019 2.170 2.210 2.170 2.180 76,701 -0.01(-0.46%)
Jan 23, 2019 2.190 2.220 2.160 2.190 76,844 -0.01(-0.45%)
Jan 22, 2019 2.220 2.240 2.170 2.200 164,801 -0.05(-2.22%)
Jan 21, 2019 2.220 2.300 2.220 2.250 55,986 +0.03(+1.35%)
Jan 18, 2019 2.290 2.290 2.220 2.220 262,082 -0.07(-3.06%)
Jan 17, 2019 2.310 2.330 2.290 2.290 124,390 -0.02(-0.87%)
Jan 16, 2019 2.370 2.370 2.260 2.310 249,559 -0.02(-0.86%)
Jan 15, 2019 2.400 2.410 2.290 2.330 327,546 -0.05(-2.10%)
Jan 14, 2019 2.410 2.430 2.380 2.380 161,423 -0.02(-0.83%)
Jan 11, 2019 2.450 2.480 2.390 2.400 287,170 -0.04(-1.64%)
Jan 10, 2019 2.520 2.520 2.410 2.440 214,142 -0.04(-1.61%)
Jan 09, 2019 2.460 2.520 2.450 2.480 164,595 +0.01(+0.40%)
Jan 08, 2019 2.410 2.480 2.410 2.470 133,835 +0.04(+1.65%)
Jan 07, 2019 2.550 2.560 2.430 2.430 155,130 -0.10(-3.95%)
Jan 04, 2019 2.580 2.600 2.510 2.530 155,804 -0.06(-2.32%)
Jan 03, 2019 2.600 2.630 2.550 2.590 264,543 +0.00(+0.00%)
Jan 02, 2019 2.500 2.590 2.480 2.590 210,292 +0.09(+3.60%)
Dec 31, 2018 2.500 2.500 2.500 0 -0.01(-0.40%)
Dec 28, 2018 2.540 2.590 2.460 2.510 223,219 -0.01(-0.40%)
Dec 27, 2018 2.510 2.550 2.430 2.520 455,317 +0.05(+2.02%)
Dec 24, 2018 2.470 2.470 2.470 0 +0.07(+2.92%)
Dec 21, 2018 2.430 2.470 2.370 2.400 111,204 -0.02(-0.83%)
Dec 20, 2018 2.420 2.460 2.350 2.420 272,393 +0.13(+5.68%)
Dec 19, 2018 2.470 2.550 2.290 2.290 370,852 -0.15(-6.15%)
Dec 18, 2018 2.380 2.460 2.370 2.440 170,179 +0.05(+2.09%)
Dec 17, 2018 2.310 2.410 2.310 2.390 96,010 +0.08(+3.46%)
Dec 14, 2018 2.320 2.320 2.270 2.310 49,516 -0.01(-0.43%)
Dec 13, 2018 2.340 2.380 2.310 2.320 88,184 -0.04(-1.69%)
Dec 12, 2018 2.310 2.360 2.290 2.360 124,888 +0.06(+2.61%)
Dec 11, 2018 2.370 2.380 2.280 2.300 133,403 -0.06(-2.54%)
Dec 10, 2018 2.470 2.470 2.340 2.360 99,168 -0.05(-2.07%)
Dec 07, 2018 2.440 2.440 2.340 2.410 109,395 -0.01(-0.41%)
Dec 06, 2018 2.430 2.440 2.390 2.420 138,022 +0.02(+0.83%)
Dec 05, 2018 2.400 2.450 2.390 2.400 33,398 -0.01(-0.41%)
Dec 04, 2018 2.400 2.470 2.400 2.410 100,346 +0.05(+2.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.